德昌股份[605555]2022-02-18交易明细
| 时间 |
成交价 |
手数 |
总手数 |
类型 |
| 09:15:07 |
33.66 |
2 |
2 |
集合竞价 |
| 09:15:10 |
33.67 |
2 |
2 |
集合竞价 |
| 09:15:19 |
33.66 |
8 |
8 |
集合竞价 |
| 09:15:40 |
33.67 |
2 |
2 |
集合竞价 |
| 09:16:31 |
33.63 |
9 |
9 |
集合竞价 |
| 09:16:55 |
33.67 |
2 |
2 |
集合竞价 |
| 09:17:19 |
33.66 |
8 |
8 |
集合竞价 |
| 09:17:31 |
33.67 |
2 |
2 |
集合竞价 |
| 09:23:40 |
33.66 |
7 |
7 |
集合竞价 |
| 09:25:04 |
33.66 |
14 |
21 |
买入 |
| 09:30:04 |
33.56 |
6 |
27 |
卖出 |
| 09:30:07 |
33.51 |
7 |
34 |
卖出 |
| 09:30:10 |
33.52 |
4 |
38 |
买入 |
| 09:30:13 |
33.6 |
6 |
44 |
买入 |
| 09:30:19 |
33.57 |
5 |
49 |
卖出 |
| 09:30:31 |
33.52 |
4 |
53 |
卖出 |
| 09:30:34 |
33.51 |
4 |
57 |
卖出 |
| 09:30:37 |
33.51 |
1 |
58 |
卖出 |
| 09:30:40 |
33.51 |
3 |
61 |
卖出 |
| 09:30:46 |
33.52 |
1 |
62 |
买入 |
| 09:30:58 |
33.52 |
7 |
69 |
卖出 |
| 09:31:01 |
33.52 |
1 |
70 |
卖出 |
| 09:31:04 |
33.57 |
1 |
71 |
买入 |
| 09:31:13 |
33.59 |
4 |
75 |
买入 |
| 09:31:16 |
33.59 |
1 |
76 |
卖出 |
| 09:31:22 |
33.52 |
20 |
96 |
卖出 |
| 09:31:25 |
33.58 |
2 |
98 |
买入 |
| 09:31:34 |
33.58 |
1 |
99 |
买入 |
| 09:31:49 |
33.58 |
1 |
100 |
买入 |
| 09:31:52 |
33.58 |
10 |
110 |
买入 |
| 09:31:55 |
33.54 |
5 |
115 |
卖出 |
| 09:32:01 |
33.58 |
2 |
117 |
买入 |
| 09:32:04 |
33.51 |
95 |
212 |
卖出 |
| 09:32:07 |
33.51 |
9 |
221 |
买入 |
| 09:32:10 |
33.51 |
20 |
241 |
买入 |
| 09:32:16 |
33.51 |
1 |
242 |
卖出 |
| 09:32:19 |
33.53 |
1 |
243 |
买入 |
| 09:32:25 |
33.53 |
8 |
251 |
买入 |
| 09:32:34 |
33.58 |
1 |
252 |
买入 |
| 09:32:37 |
33.53 |
7 |
259 |
卖出 |
| 09:32:40 |
33.53 |
6 |
265 |
卖出 |
| 09:32:46 |
33.52 |
4 |
269 |
卖出 |
| 09:32:49 |
33.53 |
2 |
271 |
买入 |
| 09:32:58 |
33.52 |
1 |
272 |
卖出 |
| 09:33:04 |
33.53 |
1 |
273 |
买入 |
| 09:33:07 |
33.53 |
6 |
279 |
买入 |
| 09:33:10 |
33.51 |
13 |
292 |
卖出 |
| 09:33:19 |
33.52 |
12 |
304 |
卖出 |
| 09:33:28 |
33.52 |
2 |
306 |
卖出 |
| 09:33:31 |
33.5 |
11 |
317 |
卖出 |
| 09:33:34 |
33.5 |
2 |
319 |
卖出 |
| 09:33:37 |
33.5 |
7 |
326 |
卖出 |
| 09:33:40 |
33.5 |
7 |
333 |
卖出 |
| 09:33:49 |
33.46 |
3 |
336 |
卖出 |
| 09:33:52 |
33.46 |
5 |
341 |
卖出 |
| 09:33:58 |
33.46 |
2 |
343 |
卖出 |
| 09:34:04 |
33.46 |
13 |
356 |
卖出 |
| 09:34:13 |
33.46 |
22 |
378 |
买入 |
| 09:34:16 |
33.46 |
2 |
380 |
买入 |
| 09:34:19 |
33.46 |
1 |
381 |
买入 |
| 09:34:22 |
33.49 |
6 |
387 |
买入 |
| 09:34:25 |
33.45 |
22 |
409 |
卖出 |
| 09:34:34 |
33.49 |
1 |
410 |
买入 |
| 09:34:40 |
33.44 |
29 |
439 |
卖出 |
| 09:34:43 |
33.45 |
1 |
440 |
买入 |
| 09:34:49 |
33.44 |
5 |
445 |
卖出 |
| 09:34:52 |
33.44 |
4 |
449 |
买入 |
| 09:34:55 |
33.42 |
3 |
452 |
卖出 |
| 09:34:58 |
33.42 |
16 |
468 |
买入 |
| 09:35:01 |
33.41 |
3 |
471 |
卖出 |
| 09:35:04 |
33.44 |
1 |
472 |
买入 |
| 09:35:16 |
33.45 |
2 |
474 |
买入 |
| 09:35:19 |
33.44 |
2 |
476 |
卖出 |
| 09:35:22 |
33.41 |
1 |
477 |
卖出 |
| 09:35:31 |
33.4 |
4 |
481 |
卖出 |
| 09:35:34 |
33.4 |
3 |
484 |
买入 |
| 09:35:49 |
33.4 |
23 |
507 |
卖出 |
| 09:35:55 |
33.41 |
4 |
511 |
买入 |
| 09:35:58 |
33.44 |
1 |
512 |
买入 |
| 09:36:01 |
33.4 |
8 |
520 |
卖出 |
| 09:36:07 |
33.4 |
6 |
526 |
卖出 |
| 09:36:10 |
33.4 |
12 |
538 |
卖出 |
| 09:36:16 |
33.44 |
5 |
543 |
买入 |
| 09:36:28 |
33.43 |
5 |
548 |
买入 |
| 09:36:31 |
33.4 |
2 |
550 |
卖出 |
| 09:36:34 |
33.43 |
2 |
552 |
买入 |
| 09:36:37 |
33.43 |
3 |
555 |
买入 |
| 09:36:43 |
33.46 |
7 |
562 |
买入 |
| 09:36:46 |
33.44 |
3 |
565 |
卖出 |
| 09:36:55 |
33.49 |
1 |
566 |
买入 |
| 09:36:58 |
33.49 |
2 |
568 |
买入 |
| 09:37:07 |
33.5 |
2 |
570 |
买入 |
| 09:37:19 |
33.49 |
8 |
578 |
卖出 |
| 09:37:22 |
33.49 |
15 |
593 |
买入 |
| 09:37:31 |
33.49 |
9 |
602 |
买入 |
| 09:37:34 |
33.49 |
2 |
604 |
买入 |
| 09:37:49 |
33.49 |
2 |
606 |
买入 |
| 09:38:04 |
33.49 |
1 |
607 |
买入 |
| 09:38:19 |
33.49 |
11 |
618 |
买入 |
| 09:38:25 |
33.45 |
1 |
619 |
卖出 |
| 09:38:34 |
33.45 |
10 |
629 |
卖出 |
| 09:38:43 |
33.44 |
6 |
635 |
卖出 |
| 09:38:46 |
33.45 |
1 |
636 |
买入 |
| 09:38:49 |
33.45 |
1 |
637 |
买入 |
| 09:39:04 |
33.45 |
2 |
639 |
买入 |
| 09:39:10 |
33.43 |
2 |
641 |
卖出 |
| 09:39:16 |
33.43 |
14 |
655 |
卖出 |
| 09:39:19 |
33.44 |
2 |
657 |
买入 |
| 09:39:31 |
33.44 |
3 |
660 |
买入 |
| 09:39:34 |
33.43 |
2 |
662 |
卖出 |
| 09:39:43 |
33.43 |
3 |
665 |
买入 |
| 09:39:52 |
33.43 |
3 |
668 |
卖出 |
| 09:39:55 |
33.44 |
15 |
683 |
买入 |
| 09:39:58 |
33.44 |
4 |
687 |
卖出 |
| 09:40:01 |
33.45 |
5 |
692 |
买入 |
| 09:40:16 |
33.45 |
3 |
695 |
卖出 |
| 09:40:19 |
33.45 |
7 |
702 |
卖出 |
| 09:40:34 |
33.5 |
1 |
703 |
买入 |
| 09:40:49 |
33.48 |
2 |
705 |
买入 |
| 09:41:01 |
33.45 |
2 |
707 |
卖出 |
| 09:41:04 |
33.45 |
2 |
709 |
买入 |
| 09:41:07 |
33.44 |
8 |
717 |
卖出 |
| 09:41:10 |
33.44 |
21 |
738 |
卖出 |
| 09:41:13 |
33.44 |
2 |
740 |
卖出 |
| 09:41:19 |
33.46 |
1 |
741 |
买入 |
| 09:41:22 |
33.43 |
13 |
754 |
卖出 |
| 09:41:25 |
33.43 |
1 |
755 |
卖出 |
| 09:41:34 |
33.42 |
14 |
769 |
卖出 |
| 09:41:37 |
33.42 |
12 |
781 |
卖出 |
| 09:41:40 |
33.4 |
48 |
829 |
卖出 |
| 09:41:43 |
33.43 |
35 |
864 |
买入 |
| 09:41:49 |
33.43 |
2 |
866 |
买入 |
| 09:41:55 |
33.39 |
12 |
878 |
卖出 |
| 09:42:01 |
33.39 |
1 |
879 |
卖出 |
| 09:42:04 |
33.4 |
2 |
881 |
买入 |
| 09:42:07 |
33.38 |
39 |
920 |
卖出 |
| 09:42:10 |
33.35 |
22 |
942 |
卖出 |
| 09:42:13 |
33.35 |
5 |
947 |
卖出 |
| 09:42:16 |
33.33 |
4 |
951 |
卖出 |
| 09:42:19 |
33.35 |
1 |
952 |
买入 |
| 09:42:22 |
33.33 |
4 |
956 |
卖出 |
| 09:42:25 |
33.33 |
8 |
964 |
卖出 |
| 09:42:31 |
33.4 |
18 |
982 |
买入 |
| 09:42:46 |
33.39 |
10 |
992 |
买入 |
| 09:42:49 |
33.38 |
1 |
993 |
买入 |
| 09:43:01 |
33.31 |
80 |
1073 |
卖出 |
| 09:43:04 |
33.36 |
7 |
1080 |
买入 |
| 09:43:07 |
33.31 |
1 |
1081 |
卖出 |
| 09:43:10 |
33.4 |
48 |
1129 |
买入 |
| 09:43:13 |
33.31 |
4 |
1133 |
卖出 |
| 09:43:19 |
33.31 |
21 |
1154 |
卖出 |
| 09:43:31 |
33.31 |
1 |
1155 |
卖出 |
| 09:43:34 |
33.31 |
5 |
1160 |
卖出 |
| 09:43:37 |
33.31 |
2 |
1162 |
卖出 |
| 09:43:40 |
33.31 |
3 |
1165 |
卖出 |
| 09:43:43 |
33.31 |
7 |
1172 |
卖出 |
| 09:43:46 |
33.31 |
54 |
1226 |
卖出 |
| 09:44:04 |
33.36 |
3 |
1229 |
卖出 |
| 09:44:19 |
33.36 |
2 |
1231 |
卖出 |
| 09:44:22 |
33.36 |
1 |
1232 |
买入 |
| 09:44:28 |
33.39 |
1 |
1233 |
买入 |
| 09:44:34 |
33.39 |
6 |
1239 |
买入 |
| 09:44:37 |
33.36 |
43 |
1282 |
卖出 |
| 09:44:40 |
33.36 |
4 |
1286 |
买入 |
| 09:44:49 |
33.43 |
2 |
1288 |
买入 |
| 09:44:52 |
33.43 |
2 |
1290 |
买入 |
| 09:45:04 |
33.48 |
1 |
1291 |
买入 |
| 09:45:13 |
33.43 |
10 |
1301 |
卖出 |
| 09:45:19 |
33.43 |
4 |
1305 |
卖出 |
| 09:45:22 |
33.43 |
2 |
1307 |
买入 |
| 09:45:31 |
33.39 |
28 |
1335 |
卖出 |
| 09:45:34 |
33.43 |
1 |
1336 |
买入 |
| 09:45:37 |
33.39 |
1 |
1337 |
卖出 |
| 09:45:43 |
33.39 |
2 |
1339 |
卖出 |
| 09:45:49 |
33.38 |
4 |
1343 |
卖出 |
| 09:46:01 |
33.36 |
8 |
1351 |
卖出 |
| 09:46:04 |
33.42 |
2 |
1353 |
买入 |
| 09:46:19 |
33.42 |
3 |
1356 |
买入 |
| 09:46:22 |
33.34 |
3 |
1359 |
卖出 |
| 09:46:34 |
33.42 |
2 |
1361 |
买入 |
| 09:46:49 |
33.41 |
1 |
1362 |
买入 |
| 09:47:04 |
33.34 |
21 |
1383 |
卖出 |
| 09:47:19 |
33.41 |
2 |
1385 |
买入 |
| 09:47:34 |
33.43 |
1 |
1386 |
买入 |
| 09:47:49 |
33.45 |
2 |
1388 |
买入 |
| 09:48:04 |
33.45 |
2 |
1390 |
买入 |
| 09:48:07 |
33.43 |
10 |
1400 |
卖出 |
| 09:48:19 |
33.42 |
1 |
1401 |
买入 |
| 09:48:25 |
33.42 |
1 |
1402 |
卖出 |
| 09:48:28 |
33.43 |
1 |
1403 |
买入 |
| 09:48:34 |
33.44 |
1 |
1404 |
买入 |
| 09:48:49 |
33.45 |
1 |
1405 |
买入 |
| 09:49:01 |
33.45 |
1 |
1406 |
卖出 |
| 09:49:04 |
33.45 |
3 |
1409 |
买入 |
| 09:49:13 |
33.43 |
1 |
1410 |
卖出 |
| 09:49:19 |
33.45 |
1 |
1411 |
买入 |
| 09:49:34 |
33.45 |
2 |
1413 |
买入 |
| 09:49:40 |
33.43 |
10 |
1423 |
卖出 |
| 09:49:49 |
33.45 |
2 |
1425 |
买入 |
| 09:49:52 |
33.47 |
1 |
1426 |
买入 |
| 09:49:55 |
33.44 |
2 |
1428 |
卖出 |
| 09:49:58 |
33.43 |
7 |
1435 |
卖出 |
| 09:50:04 |
33.44 |
4 |
1439 |
买入 |
| 09:50:13 |
33.36 |
32 |
1471 |
卖出 |
| 09:50:19 |
33.43 |
2 |
1473 |
买入 |
| 09:50:34 |
33.43 |
2 |
1475 |
买入 |
| 09:50:37 |
33.42 |
1 |
1476 |
卖出 |
| 09:50:40 |
33.42 |
3 |
1479 |
卖出 |
| 09:50:49 |
33.43 |
2 |
1481 |
买入 |
| 09:51:04 |
33.43 |
1 |
1482 |
买入 |
| 09:51:19 |
33.42 |
2 |
1484 |
买入 |
| 09:51:34 |
33.41 |
1 |
1485 |
买入 |
| 09:51:40 |
33.36 |
6 |
1491 |
卖出 |
| 09:51:49 |
33.41 |
1 |
1492 |
买入 |
| 09:51:52 |
33.36 |
3 |
1495 |
卖出 |
| 09:52:01 |
33.36 |
19 |
1514 |
卖出 |
| 09:52:04 |
33.36 |
3 |
1517 |
买入 |
| 09:52:07 |
33.36 |
1 |
1518 |
买入 |
| 09:52:10 |
33.36 |
2 |
1520 |
买入 |
| 09:52:13 |
33.35 |
8 |
1528 |
卖出 |
| 09:52:19 |
33.35 |
2 |
1530 |
买入 |
| 09:52:22 |
33.35 |
1 |
1531 |
买入 |
| 09:52:28 |
33.35 |
2 |
1533 |
买入 |
| 09:52:34 |
33.35 |
1 |
1534 |
买入 |
| 09:52:40 |
33.36 |
2 |
1536 |
买入 |
| 09:52:43 |
33.36 |
8 |
1544 |
买入 |
| 09:52:46 |
33.36 |
5 |
1549 |
买入 |
| 09:52:58 |
33.36 |
5 |
1554 |
卖出 |
| 09:53:01 |
33.36 |
19 |
1573 |
卖出 |
| 09:53:04 |
33.41 |
56 |
1629 |
买入 |
| 09:53:19 |
33.41 |
2 |
1631 |
买入 |
| 09:53:34 |
33.4 |
1 |
1632 |
买入 |
| 09:53:43 |
33.36 |
1 |
1633 |
卖出 |
| 09:53:49 |
33.41 |
2 |
1635 |
买入 |
| 09:53:52 |
33.38 |
3 |
1638 |
卖出 |
| 09:53:55 |
33.41 |
12 |
1650 |
买入 |
| 09:54:01 |
33.41 |
4 |
1654 |
买入 |
| 09:54:04 |
33.41 |
1 |
1655 |
买入 |
| 09:54:07 |
33.42 |
3 |
1658 |
买入 |
| 09:54:19 |
33.42 |
4 |
1662 |
卖出 |
| 09:54:28 |
33.42 |
9 |
1671 |
卖出 |
| 09:54:34 |
33.43 |
1 |
1672 |
买入 |
| 09:54:40 |
33.43 |
8 |
1680 |
买入 |
| 09:54:49 |
33.43 |
2 |
1682 |
买入 |
| 09:54:52 |
33.43 |
45 |
1727 |
买入 |
| 09:54:55 |
33.47 |
1 |
1728 |
买入 |
| 09:55:07 |
33.48 |
1 |
1729 |
买入 |
| 09:55:13 |
33.48 |
4 |
1733 |
买入 |
| 09:55:19 |
33.5 |
2 |
1735 |
买入 |
| 09:55:25 |
33.5 |
2 |
1737 |
买入 |
| 09:55:28 |
33.5 |
15 |
1752 |
买入 |
| 09:55:34 |
33.53 |
2 |
1754 |
买入 |
| 09:55:37 |
33.53 |
3 |
1757 |
买入 |
| 09:55:49 |
33.53 |
21 |
1778 |
买入 |
| 09:55:52 |
33.53 |
7 |
1785 |
买入 |
| 09:56:01 |
33.57 |
4 |
1789 |
买入 |
| 09:56:04 |
33.57 |
2 |
1791 |
买入 |
| 09:56:07 |
33.5 |
54 |
1845 |
卖出 |
| 09:56:19 |
33.55 |
1 |
1846 |
买入 |
| 09:56:37 |
33.54 |
3 |
1849 |
买入 |
| 09:56:40 |
33.54 |
2 |
1851 |
卖出 |
| 09:56:46 |
33.54 |
1 |
1852 |
卖出 |
| 09:56:49 |
33.54 |
1 |
1853 |
卖出 |
| 09:56:52 |
33.55 |
2 |
1855 |
买入 |
| 09:57:04 |
33.55 |
1 |
1856 |
买入 |
| 09:57:07 |
33.54 |
3 |
1859 |
卖出 |
| 09:57:16 |
33.5 |
5 |
1864 |
卖出 |
| 09:57:19 |
33.5 |
1 |
1865 |
买入 |
| 09:57:37 |
33.5 |
2 |
1867 |
买入 |
| 09:57:49 |
33.5 |
2 |
1869 |
买入 |
| 09:57:52 |
33.49 |
8 |
1877 |
卖出 |
| 09:58:04 |
33.49 |
1 |
1878 |
买入 |
| 09:58:10 |
33.48 |
1 |
1879 |
卖出 |
| 09:58:13 |
33.49 |
3 |
1882 |
买入 |
| 09:58:22 |
33.49 |
1 |
1883 |
买入 |
| 09:58:34 |
33.49 |
1 |
1884 |
卖出 |
| 09:58:37 |
33.49 |
2 |
1886 |
买入 |
| 09:58:40 |
33.45 |
4 |
1890 |
卖出 |
| 09:59:07 |
33.49 |
2 |
1892 |
买入 |
| 09:59:10 |
33.49 |
8 |
1900 |
买入 |
| 09:59:19 |
33.5 |
11 |
1911 |
买入 |
| 09:59:22 |
33.53 |
1 |
1912 |
买入 |
| 09:59:25 |
33.54 |
2 |
1914 |
买入 |
| 09:59:37 |
33.55 |
20 |
1934 |
买入 |
| 09:59:40 |
33.55 |
43 |
1977 |
买入 |
| 09:59:52 |
33.63 |
2 |
1979 |
买入 |
| 10:00:04 |
33.63 |
1 |
1980 |
买入 |
| 10:00:22 |
33.6 |
2 |
1982 |
买入 |
| 10:00:34 |
33.58 |
1 |
1983 |
买入 |
| 10:00:37 |
33.6 |
4 |
1987 |
买入 |
| 10:00:52 |
33.57 |
2 |
1989 |
买入 |
| 10:01:07 |
33.42 |
43 |
2032 |
卖出 |
| 10:01:10 |
33.57 |
1 |
2033 |
买入 |
| 10:01:19 |
33.59 |
1 |
2034 |
买入 |
| 10:01:37 |
33.55 |
1 |
2035 |
买入 |
| 10:01:43 |
33.58 |
2 |
2037 |
买入 |
| 10:01:52 |
33.58 |
2 |
2039 |
买入 |
| 10:02:04 |
33.55 |
21 |
2060 |
卖出 |
| 10:02:07 |
33.55 |
9 |
2069 |
买入 |
| 10:02:22 |
33.55 |
1 |
2070 |
买入 |